Match Group, Inc. (MTCH)
NASDAQ: MTCH · Real-Time Price · USD
37.04
-0.40 (-1.07%)
At close: Aug 28, 2025, 4:00 PM
37.37
+0.33 (0.89%)
After-hours: Aug 28, 2025, 7:10 PM EDT

Match Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202537.5837.6736.7637.0437.04-1.07%2,681,144
Aug 27, 202537.3437.6837.2937.4437.440.38%2,246,132
Aug 26, 202537.1837.7337.0037.3037.300.32%2,830,577
Aug 25, 202537.2737.5537.0137.1837.18-0.32%3,018,798
Aug 22, 202537.0237.8336.6937.3037.301.39%3,896,640
Aug 21, 202536.7436.9036.2836.7936.79-0.59%3,375,398
Aug 20, 202537.8437.8836.9237.0137.01-2.22%4,712,514
Aug 19, 202537.8438.4337.6737.8537.850.03%2,952,782
Aug 18, 202538.2738.4937.7337.8437.84-1.15%4,704,631
Aug 15, 202538.9639.2038.2738.2838.28-0.98%3,219,630
Aug 14, 202538.2538.9437.8438.6638.66-0.21%3,507,388
Aug 13, 202536.6038.8536.5438.7438.746.37%4,540,126
Aug 12, 202535.7036.6135.2936.4236.422.02%3,886,183
Aug 11, 202536.0936.3035.0335.7035.70-1.08%3,353,740
Aug 8, 202536.5036.5035.5136.0936.09-0.72%3,567,954
Aug 7, 202537.4537.6535.4336.3536.35-2.47%5,907,948
Aug 6, 202535.9738.5635.7837.2737.2710.50%16,375,339
Aug 5, 202533.9934.0333.3833.7333.73-0.44%8,981,204
Aug 4, 202533.8134.1033.4633.8833.880.83%6,790,747
Aug 1, 202533.9034.0733.2333.6033.60-1.96%6,401,800
Jul 31, 202534.2334.5333.9234.2734.27-0.09%4,507,666
Jul 30, 202534.1534.4933.4634.3034.300.72%4,071,137
Jul 29, 202534.1334.3133.8134.0634.06-0.31%4,018,841
Jul 28, 202534.5034.6934.1034.1634.16-1.16%4,448,239
Jul 25, 202534.2434.7834.0634.5634.561.39%3,745,618
Jul 24, 202533.9534.3733.9034.0934.090.63%3,038,265
Jul 23, 202533.9834.1833.6733.8733.870.15%3,396,115
Jul 22, 202532.8033.9832.7733.8233.823.52%5,416,817
Jul 21, 202532.5132.8532.4232.6732.670.68%3,369,302
Jul 18, 202532.6232.7732.2232.4532.450.31%2,695,457
Jul 17, 202532.2232.6632.1232.3532.350.40%4,126,421
Jul 16, 202532.1132.4131.8732.2232.221.10%3,200,157
Jul 15, 202532.2732.4531.5831.8731.87-1.18%3,788,610
Jul 14, 202532.5632.7932.2132.2532.25-0.74%3,676,822
Jul 11, 202533.2333.3132.4732.4932.49-3.33%3,247,709
Jul 10, 202532.9334.0732.8233.6133.612.25%3,796,588
Jul 9, 202532.5132.9132.2732.8732.871.33%2,458,403
Jul 8, 202531.9032.4731.8232.4432.441.92%3,579,768
Jul 7, 202532.3432.5131.8031.8331.83-2.18%3,678,432
Jul 3, 202532.4332.9132.3232.5432.540.31%2,361,766
Jul 2, 202532.5032.7732.3532.4432.25-0.22%4,519,754
Jul 1, 202530.8432.6330.8432.5132.325.24%5,429,967
Jun 30, 202531.0131.1530.6130.8930.710.13%3,362,615
Jun 27, 202530.7330.8930.2730.8530.671.41%5,431,309
Jun 26, 202530.9131.0030.3130.4230.24-1.43%4,933,309
Jun 25, 202531.6031.8130.6830.8630.68-2.25%3,578,156
Jun 24, 202531.2931.6131.1031.5731.392.00%4,007,918
Jun 23, 202530.5430.9930.2230.9530.771.18%2,880,563
Jun 20, 202530.5130.8730.2830.5930.410.96%10,863,205
Jun 18, 202530.2330.8930.1330.3030.120.10%4,253,917